ValueCyberToken VCT
Xếp hạng #?
-
ValueCyberToken (VCT)
Không theo dõi
Lịch sử giá ValueCyberToken (VCT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01456 | $0.01580 | $0.01371 | $0.01373 | $238,042 | $1,480,503 |
| 2019-05-02 | $0.01373 | $0.01619 | $0.01110 | $0.01459 | $307,576 | $1,573,665 |
| 2019-05-03 | $0.01459 | $0.01510 | $0.01381 | $0.01389 | $292,305 | $1,498,234 |
| 2019-05-04 | $0.01389 | $0.01670 | $0.01278 | $0.01293 | $155,026 | $1,394,868 |
| 2019-05-05 | $0.01294 | $0.01306 | $0.01176 | $0.01228 | $165,013 | $1,324,304 |
| 2019-05-06 | $0.01229 | $0.01316 | $0.01109 | $0.01173 | $94,556.37 | $1,264,786 |
| 2019-05-07 | $0.01173 | $0.01225 | $0.008599 | $0.009285 | $1,682.77 | $1,001,282 |
| 2019-05-08 | $0.009272 | $0.01165 | $0.008731 | $0.01105 | $458.66 | $1,192,076 |
| 2019-05-09 | $0.01105 | $0.01205 | $0.009667 | $0.01190 | $4,129.00 | $1,282,903 |
| 2019-05-10 | $0.01189 | $0.01228 | $0.01021 | $0.01208 | $232,370 | $1,302,798 |
| 2019-05-11 | $0.01208 | $0.01606 | $0.01208 | $0.01308 | $376,034 | $1,410,591 |
| 2019-05-12 | $0.01307 | $0.01748 | $0.01275 | $0.01471 | $435,518 | $1,586,367 |
| 2019-05-13 | $0.01471 | $0.01941 | $0.01353 | $0.01860 | $506,779 | $2,005,297 |
| 2019-05-14 | $0.01861 | $0.01877 | $0.01456 | $0.01614 | $486,943 | $1,740,410 |
| 2019-05-15 | $0.01614 | $0.01919 | $0.01551 | $0.01661 | $559,599 | $1,791,283 |
| 2019-05-16 | $0.01661 | $0.01848 | $0.01357 | $0.01400 | $252,069 | $1,509,665 |
| 2019-05-17 | $0.01399 | $0.01531 | $0.01249 | $0.01462 | $314,207 | $1,577,006 |
| 2019-05-18 | $0.01462 | $0.01641 | $0.01281 | $0.01523 | $398,152 | $1,642,012 |
| 2019-05-19 | $0.01520 | $0.01661 | $0.01420 | $0.01473 | $338,531 | $1,588,731 |
| 2019-05-20 | $0.01473 | $0.02087 | $0.01361 | $0.01601 | $494,136 | $1,726,931 |
| 2019-05-21 | $0.01602 | $0.02098 | $0.01444 | $0.01913 | $432,304 | $2,062,998 |
| 2019-05-22 | $0.01913 | $0.01940 | $0.01534 | $0.01716 | $281,001 | $1,850,587 |
| 2019-05-23 | $0.01716 | $0.01829 | $0.01496 | $0.01701 | $335,660 | $1,834,448 |
| 2019-05-24 | $0.01700 | $0.01862 | $0.01597 | $0.01672 | $468,979 | $1,803,108 |
| 2019-05-25 | $0.01672 | $0.01870 | $0.01657 | $0.01778 | $329,709 | $1,917,776 |
| 2019-05-26 | $0.01779 | $0.01871 | $0.01580 | $0.01860 | $405,728 | $2,005,562 |
| 2019-05-27 | $0.01859 | $0.01920 | $0.01266 | $0.01654 | $292,951 | $1,783,469 |
| 2019-05-28 | $0.01652 | $0.01661 | $0.01543 | $0.01575 | $301,818 | $1,698,606 |
| 2019-05-29 | $0.01575 | $0.01586 | $0.01411 | $0.01458 | $282,101 | $1,571,778 |
| 2019-05-30 | $0.01458 | $0.01553 | $0.01336 | $0.01382 | $297,174 | $1,490,823 |
| 2019-05-31 | $0.01382 | $0.01560 | $0.01345 | $0.01552 | $796,102 | $1,673,556 |